CTCP Tập đoàn Công nghệ CMC (cmg)

27.80
0.15
(0.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-01) 		-1.30 -4.47% 6,178,700 -1,259,897 -6.2
27.65
29.45
27.80
2 tháng
(2026-03-02) 		-5.35 -16.14% 15,049,500 -2,442,097 -41.0
27.65
33.15
27.80
3 tháng
(2026-02-02) 		-9.30 -25.07% 22,411,500 -2,497,597 -42.9
27.65
37.10
27.80
6 tháng
(2025-11-03) 		-8.93 -24.31% 49,097,200 -3,306,497 -73.0
27.65
37.90
27.80
12 tháng
(2025-05-06) 		-2.43 -8.03% 221,182,400 1,098,549 175.3
27.65
41.77
27.80
24 tháng
(2024-05-13) 		-20.03 -41.88% 553,695,100 -17,519,420 -952.8
26.23
57.82
27.80
36 tháng
(2023-05-17) 		1.52 5.79% 611,831,200 -8,789,215 -584.7
25.96
57.82
27.80
60 tháng
(2021-05-27) 		12.38 80.23% 652,839,600 -2,553,708 -278.4
14.85
57.82
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
15.94
 82,500 16.07 16.19 15.45 5,700 11,900 -0.2
06/07/2021
16.07
 161,100 16.66 16.88 16.07 10,200 29,200 -0.7
05/07/2021
16.66
 74,000 16.92 17.09 16.36 8,500 4,600 0.1
02/07/2021
16.83
 172,500 16.49 17.05 16.49 38,000 11,400 1.1
01/07/2021
16.49
 269,100 16.02 16.66 16.02 61,400 16,100 1.8
30/06/2021
15.94
 72,900 15.47 16.02 15.42 1,700 2,200 -0.0
29/06/2021
15.60
 27,300 15.64 15.64 15.55 1,500 1,900 -0.0
28/06/2021
15.64
 41,100 15.77 15.77 15.49 6,900 4,700 0.1
25/06/2021
15.77
 155,300 15.49 15.81 15.32 13,300 7,100 0.2
24/06/2021
15.49
 66,800 15.49 15.49 15.30 2,500 4,700 -0.1
23/06/2021
15.49
 86,000 15.17 15.60 15.15 2,600 2,200 0.0
22/06/2021
15.17
 57,100 15.17 15.21 14.95 10,200 20,000 -0.3
21/06/2021
15.17
 54,500 15.13 15.30 15.00 2,500 0 0.1
18/06/2021
15.13
 36,500 15.00 15.38 15.00 10,700 2,100 0.3
17/06/2021
15.00
 108,900 15.17 15.17 14.74 2,800 0 0.1
16/06/2021
15.17
 55,400 15.49 15.49 15.17 2,000 600 0.0
15/06/2021
15.38
 24,200 15.53 15.53 15.36 1,100 100 0.0
14/06/2021
15.51
 70,200 15.60 15.64 15.38 7,500 9,700 -0.1
11/06/2021
15.49
 39,000 15.47 15.55 15.25 1,700 2,400 -0.0
10/06/2021
15.45
 48,800 15.72 15.72 15.08 12,200 300 0.4
09/06/2021
15.51
 62,100 15.13 15.55 14.95 24,600 1,800 0.8
08/06/2021
15.13
 109,700 15.17 15.60 15.08 6,100 2,000 0.1
07/06/2021
15.68
 68,400 16.15 16.15 15.17 1,900 1,000 0.0
04/06/2021
15.98
 53,900 15.47 15.98 15.25 19,300 2,300 0.6
03/06/2021
15.47
 53,100 15.47 15.53 15.36 8,800 0 0.3
02/06/2021
15.53
 63,800 15.55 15.55 15.00 800 1,300 -0.0
01/06/2021
15.55
 20,900 15.74 15.81 15.38 1,500 0 0.1
31/05/2021
15.96
 52,300 15.70 16.17 15.38 4,400 600 0.1
28/05/2021
16.17
 180,300 15.38 16.28 15.30 105,700 29,900 2.8
27/05/2021
15.42
 70,100 15.77 15.87 15.42 15,200 500 0.5
26/05/2021
15.72
 38,100 15.92 15.92 15.57 4,300 1,200 0.1
25/05/2021
15.92
 199,300 15.98 16.11 15.77 10,800 23,700 -0.5
24/05/2021
15.79
 218,200 15.02 15.81 15.02 106,500 5,200 3.7
21/05/2021
15.02
 47,800 15.25 15.38 14.95 34,400 200 1.2
20/05/2021
15.25
 86,000 15.08 15.47 14.66 38,300 6,100 1.1
19/05/2021
15.08
 52,800 15.21 15.21 14.33 6,200 1,300 0.2
18/05/2021
15.17
 33,300 15.34 15.34 14.95 11,000 2,800 0.3
17/05/2021
15.30
 83,000 15.47 15.55 14.53 10,600 7,700 0.1
14/05/2021
15.38
 165,300 14.68 15.38 14.55 11,400 8,100 0.1
13/05/2021
14.66
 99,200 14.51 14.70 14.38 7,000 53,200 -1.6
12/05/2021
14.72
 149,900 14.53 14.72 14.44 17,700 72,600 -1.9
11/05/2021
14.68
 130,200 14.70 14.78 14.40 800 101,300 -3.4
10/05/2021
14.70
 89,700 14.53 14.91 14.31 600 41,600 -1.4
07/05/2021
14.83
 48,200 14.91 14.95 14.48 3,900 5,100 -0.0
06/05/2021
14.83
 46,800 14.87 15.17 14.53 7,800 12,300 -0.2
05/05/2021
14.83
 59,200 14.57 14.87 14.57 2,900 5,700 -0.1
04/05/2021
14.57
 44,800 14.61 14.70 14.44 1,100 18,200 -0.6
29/04/2021
14.70
 18,400 14.70 14.70 14.53 700 0 0.0
28/04/2021
14.70
 71,500 14.93 14.93 14.40 200 1,500 -0.0
27/04/2021
14.53
 40,800 14.53 14.83 14.40 400 700 -0.0
26/04/2021
14.87
 32,700 15.13 15.13 14.57 2,100 900 0.0
23/04/2021
15.13
 48,600 14.87 15.13 14.57 3,200 1,300 0.1
22/04/2021
14.87
 31,000 14.63 15.08 14.57 1,600 1,400 0.0
20/04/2021
14.63
 65,200 14.83 15.98 14.63 900 5,700 -0.2
19/04/2021
14.95
 45,600 15.08 15.08 14.74 3,500 1,600 0.1
16/04/2021
15.08
 65,800 15.21 15.36 14.93 2,100 1,700 0.0
15/04/2021
15.34
 53,000 15.60 15.60 15.21 1,900 3,400 -0.1
14/04/2021
15.55
 35,300 15.38 15.55 15.23 4,900 6,300 -0.1
13/04/2021
15.38
 57,000 15.62 15.79 15.27 3,000 17,800 -0.5
12/04/2021
15.64
 50,700 15.64 15.81 15.51 15,100 12,500 0.1
09/04/2021
15.64
 32,100 15.68 15.81 15.60 13,700 400 0.5
08/04/2021
15.55
 49,500 15.60 15.64 15.36 10,300 5,800 0.2
07/04/2021
15.34
 60,900 15.60 15.60 15.34 15,900 0 0.6
06/04/2021
15.60
 76,800 15.42 15.60 15.30 23,500 24,700 -0.0
05/04/2021
15.60
 84,200 15.81 15.81 15.25 6,200 1,300 0.2
02/04/2021
15.64
 128,000 16.00 16.00 15.64 22,700 1,700 0.8
01/04/2021
15.64
 51,800 15.34 15.74 15.34 1,900 2,700 -0.0
31/03/2021
15.38
 64,600 15.66 15.81 15.30 4,800 600 0.2
30/03/2021
15.66
 25,200 15.66 15.81 15.62 7,100 3,600 0.1
29/03/2021
15.66
 40,000 15.47 15.81 15.23 9,000 2,900 0.2
26/03/2021
15.21
 61,900 14.61 15.38 14.61 4,500 3,700 0.0
25/03/2021
15.47
 39,300 15.45 15.70 15.38 3,800 7,700 -0.1
24/03/2021
15.45
 66,400 15.42 15.85 15.42 2,500 3,800 -0.0
23/03/2021
15.98
 65,200 16.19 16.19 15.77 3,800 2,000 0.1
22/03/2021
16.19
 71,200 16.47 16.58 16.15 3,700 3,100 0.0
19/03/2021
16.39
 72,800 16.26 16.58 16.19 3,500 3,700 -0.0
18/03/2021
16.60
 136,000 16.71 16.71 16.24 30,900 17,900 0.5
17/03/2021
16.71
 317,600 15.85 16.86 15.77 45,400 800 1.7
16/03/2021
15.85
 174,100 15.10 15.85 15.08 24,500 3,800 0.8
15/03/2021
15.10
 67,900 15.00 15.27 14.95 3,300 12,800 -0.3
12/03/2021
15.30
 77,200 15.96 15.96 15.21 100 7,300 -0.3
11/03/2021
15.66
 157,600 16.24 16.24 15.64 12,200 7,200 0.2
10/03/2021
15.53
 210,500 14.61 15.53 14.42 1,600 7,300 -0.2
09/03/2021
14.53
 75,500 14.53 14.57 14.42 5,900 13,000 -0.2
08/03/2021
14.53
 101,000 14.53 14.53 14.36 0 4,100 -0.1
05/03/2021
14.57
 113,200 14.40 14.57 13.89 1,600 4,500 -0.1
04/03/2021
14.40
 88,300 14.63 14.63 14.36 2,700 4,200 -0.1
03/03/2021
14.63
 76,400 14.72 14.72 14.57 2,100 2,100 0
02/03/2021
14.63
 105,700 14.78 14.93 14.59 5,600 13,200 -0.3
01/03/2021
14.66
 117,400 14.53 14.78 14.44 6,800 24,200 -0.6
26/02/2021
14.42
 132,600 14.23 14.53 14.23 6,500 56,200 -1.7
25/02/2021
14.66
 147,100 14.68 14.68 14.42 4,700 10,700 -0.2
24/02/2021
14.68
 109,300 14.78 14.95 14.27 3,800 7,900 -0.1
23/02/2021
14.63
 97,300 14.63 14.74 14.31 1,400 1,100 0.0
22/02/2021
14.63
 132,000 14.40 14.98 14.40 3,500 18,400 -0.5
19/02/2021
14.40
 119,400 14.31 14.44 14.16 23,400 46,900 -0.8
18/02/2021
14.31
 101,400 14.53 14.53 14.27 4,300 700 0.1
17/02/2021
14.42
 94,600 14.06 14.61 14.06 3,500 7,400 -0.1
09/02/2021
13.99
 56,100 13.86 14.31 13.50 4,200 5,900 -0.1
08/02/2021
13.86
 110,300 13.86 14.44 13.54 8,500 5,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |